Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Partners Value Split Corp Pref Ser 8 (TSX: PVS-PR-F )

24.95 +0.09 (+0.36%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 25.21 25.21 25.04 25.15 4,900 -0.06(-0.24%)
Apr 27, 2018 25.21 25.21 25.21 25.21 100 +0.06(+0.24%)
Apr 26, 2018 25.05 25.15 25.05 25.15 2,778 +0.11(+0.44%)
Apr 25, 2018 25.15 25.15 25.04 25.04 1,250 -0.21(-0.83%)
Apr 24, 2018 25.18 25.25 25.17 25.25 2,100 +0.10(+0.40%)
Apr 23, 2018 25.14 25.15 25.14 25.15 7,600 +0.10(+0.40%)
Apr 20, 2018 25.05 25.06 25.05 25.05 2,600 +0.05(+0.20%)
Apr 19, 2018 25.04 25.04 25.00 25.00 3,200 -0.02(-0.08%)
Apr 18, 2018 25.07 25.09 25.02 25.02 5,000 -0.01(-0.04%)
Apr 17, 2018 25.20 25.35 25.02 25.03 8,200 -0.17(-0.67%)
Apr 16, 2018 25.30 25.30 25.20 25.20 1,444 -0.30(-1.18%)
Apr 12, 2018 25.50 25.50 25.50 0 -0.15(-0.58%)
Apr 11, 2018 25.64 25.65 25.64 25.65 1,000 +0.03(+0.12%)
Apr 10, 2018 25.62 25.62 25.62 25.62 100 -0.04(-0.16%)
Apr 09, 2018 25.88 25.88 25.66 25.66 4,402 +0.27(+1.06%)
Apr 05, 2018 25.39 25.39 25.39 0 +0.14(+0.55%)
Apr 04, 2018 25.50 25.50 25.25 25.25 9,600 -0.25(-0.98%)
Apr 03, 2018 25.50 25.50 25.20 25.50 13,500 -0.10(-0.39%)
Mar 29, 2018 25.60 25.60 25.60 0 -0.11(-0.43%)
Mar 28, 2018 25.63 25.71 25.63 25.71 3,200 +0.21(+0.82%)
Mar 27, 2018 25.65 25.65 25.50 25.50 5,100 -0.15(-0.58%)
Mar 26, 2018 25.63 25.65 25.63 25.65 400 +0.15(+0.59%)
Mar 21, 2018 25.50 25.50 25.50 0 +0.00(+0.00%)
Mar 20, 2018 25.50 25.50 25.50 25.50 600 +0.05(+0.20%)
Mar 19, 2018 25.50 25.50 25.45 25.45 3,065 -0.05(-0.20%)
Mar 16, 2018 25.50 25.50 25.50 25.50 100 +0.05(+0.20%)
Mar 15, 2018 25.50 25.50 25.45 25.45 3,985 -0.05(-0.20%)
Mar 14, 2018 25.50 25.63 25.50 25.50 5,900 +0.00(+0.00%)
Mar 13, 2018 25.55 25.55 25.35 25.50 5,350 +0.15(+0.59%)
Mar 12, 2018 25.45 25.55 25.35 25.35 4,400 -0.25(-0.98%)
Mar 09, 2018 25.88 25.88 25.60 25.60 2,346 +0.00(+0.00%)
Mar 08, 2018 25.60 25.60 25.60 25.60 2,460 +0.08(+0.31%)
Mar 07, 2018 25.55 25.55 25.52 25.52 8,200 +0.00(+0.00%)
Mar 06, 2018 25.52 25.52 25.52 25.52 5,100 +0.00(+0.00%)
Mar 05, 2018 25.52 25.52 25.52 25.52 6,900 +0.17(+0.67%)
Feb 27, 2018 25.35 25.35 25.35 0 +0.05(+0.20%)
Feb 26, 2018 25.36 25.36 25.30 25.30 3,560 +0.00(+0.00%)
Feb 23, 2018 25.30 25.30 25.30 25.30 300 +0.00(+0.00%)
Feb 22, 2018 25.30 25.30 25.30 25.30 400 +0.00(+0.00%)
Feb 21, 2018 25.25 25.30 25.25 25.30 3,700 +0.02(+0.08%)
Feb 20, 2018 25.28 25.28 25.28 25.28 1,660 +0.02(+0.08%)
Feb 16, 2018 25.26 25.26 25.26 0 -0.24(-0.94%)
Feb 15, 2018 25.80 25.81 25.49 25.50 4,150 -0.30(-1.16%)
Feb 14, 2018 25.89 25.90 25.80 25.80 4,200 -0.15(-0.58%)
Feb 13, 2018 25.95 25.95 25.95 25.95 120 -0.05(-0.19%)
Feb 12, 2018 26.09 26.10 26.00 26.00 4,000 +0.00(+0.00%)
Feb 09, 2018 26.15 26.15 26.00 26.00 3,876 -0.30(-1.14%)
Feb 08, 2018 26.00 26.64 26.00 26.30 3,100 +0.30(+1.15%)
Feb 07, 2018 26.00 26.00 26.00 5,900 +0.00(+0.00%)
Feb 06, 2018 26.01 26.01 26.00 26.00 6,480 +0.00(+0.00%)
Feb 05, 2018 25.99 26.01 25.99 26.00 3,500 +0.20(+0.78%)
Feb 01, 2018 25.80 25.80 25.80 0 -0.20(-0.77%)
Jan 31, 2018 26.00 26.00 26.00 26.00 12,940 +0.00(+0.00%)
Jan 30, 2018 26.00 26.00 26.00 26.00 8,800 +0.00(+0.00%)
Jan 29, 2018 25.92 26.00 25.90 26.00 4,100 +0.15(+0.58%)
Jan 26, 2018 25.77 25.85 25.75 25.85 7,000 +0.08(+0.31%)
Jan 25, 2018 25.77 25.77 25.77 25.77 5,000 +0.02(+0.08%)
Jan 24, 2018 25.85 25.85 25.66 25.75 14,600 -0.10(-0.39%)
Jan 23, 2018 25.90 25.90 25.85 25.85 9,550 -0.08(-0.31%)
Jan 22, 2018 25.92 25.95 25.92 25.93 24,050 +0.08(+0.31%)
Jan 19, 2018 25.85 25.95 25.85 25.85 7,160 -0.15(-0.58%)
Jan 18, 2018 26.00 26.00 26.00 26.00 4,000 +0.29(+1.13%)
Jan 17, 2018 25.69 25.75 25.69 25.71 4,625 +0.09(+0.35%)
Jan 16, 2018 25.60 25.70 25.60 25.62 8,400 +0.02(+0.08%)
Jan 15, 2018 25.60 25.60 25.60 25.60 12,900 +0.00(+0.00%)
Jan 12, 2018 25.60 25.69 25.60 25.60 4,875 -0.05(-0.19%)
Jan 11, 2018 25.74 25.74 25.65 25.65 8,750 -0.05(-0.19%)
Jan 10, 2018 25.76 25.76 25.70 25.70 3,000 -0.10(-0.39%)
Jan 09, 2018 25.67 25.80 25.67 25.80 6,395 +0.20(+0.78%)
Jan 08, 2018 25.70 25.70 25.60 25.60 825 -0.10(-0.39%)
Jan 04, 2018 25.70 25.70 25.70 0 +0.10(+0.39%)
Jan 03, 2018 25.51 25.60 25.51 25.60 4,100 +0.17(+0.67%)
Jan 02, 2018 25.51 25.51 25.43 25.43 1,300 -0.08(-0.31%)
Dec 29, 2017 25.51 25.51 25.51 0 +0.01(+0.04%)
Dec 28, 2017 25.52 25.52 25.50 25.50 18,000 +0.00(+0.00%)
Dec 27, 2017 25.56 25.56 25.50 25.50 1,020 -0.15(-0.58%)
Dec 22, 2017 25.65 25.65 25.65 25.65 100 +0.15(+0.59%)
Dec 21, 2017 25.60 25.60 25.50 25.50 5,500 -0.19(-0.74%)
Dec 19, 2017 25.69 25.69 25.69 0 +0.19(+0.75%)
Dec 18, 2017 25.45 25.50 25.35 25.50 7,150 +0.20(+0.79%)
Dec 15, 2017 25.40 25.40 25.30 25.30 2,700 -0.15(-0.59%)
Dec 14, 2017 25.40 25.52 25.35 25.45 12,040 +0.05(+0.20%)
Dec 13, 2017 25.42 25.54 25.40 25.40 3,720 +0.03(+0.12%)
Dec 12, 2017 25.25 25.37 25.25 25.37 27,825 +0.19(+0.75%)
Dec 11, 2017 25.15 25.25 25.15 25.18 8,516 +0.03(+0.12%)
Dec 08, 2017 25.20 25.24 25.15 25.15 3,600 +0.00(+0.00%)
Dec 07, 2017 25.25 25.25 25.10 25.15 11,400 -0.15(-0.59%)
Dec 06, 2017 25.35 25.35 25.25 25.30 2,480 -0.05(-0.20%)
Dec 05, 2017 25.45 25.50 25.30 25.35 4,635 -0.10(-0.39%)
Dec 04, 2017 25.50 25.50 25.32 25.45 7,950 -0.15(-0.59%)
Dec 01, 2017 25.62 25.63 25.60 25.60 4,900 -0.14(-0.54%)
Nov 30, 2017 25.65 25.74 25.50 25.74 21,295 +0.14(+0.55%)
Nov 29, 2017 25.69 25.69 25.60 25.60 3,200 -0.09(-0.35%)
Nov 28, 2017 25.60 25.69 25.50 25.69 25,700 +0.09(+0.35%)
Nov 27, 2017 25.50 25.69 25.50 25.60 5,360 +0.10(+0.39%)
Nov 24, 2017 25.50 25.50 25.50 25.50 4,350 +0.09(+0.35%)
Nov 22, 2017 25.41 25.41 25.41 0 +0.11(+0.43%)
Nov 21, 2017 25.30 25.30 25.30 25.30 1,550 -0.05(-0.20%)
Nov 20, 2017 25.49 25.49 25.25 25.35 2,265 -0.14(-0.55%)
Nov 17, 2017 25.26 25.49 25.26 25.49 13,840 +0.09(+0.35%)
Nov 16, 2017 25.31 25.41 25.30 25.40 6,315 +0.30(+1.20%)
Nov 15, 2017 25.50 25.69 25.10 25.10 8,700 -0.41(-1.61%)
Nov 14, 2017 25.39 25.70 25.39 25.51 2,700 +0.12(+0.47%)
Nov 13, 2017 25.31 25.39 25.20 25.39 9,700 +0.02(+0.08%)
Nov 10, 2017 25.37 25.37 25.37 25.37 1,680 +0.17(+0.67%)
Nov 09, 2017 25.40 25.44 25.20 25.20 12,829 -0.07(-0.28%)
Nov 08, 2017 25.40 25.40 25.27 25.27 5,650 -0.15(-0.59%)
Nov 07, 2017 25.25 25.42 25.25 25.42 11,960 +0.17(+0.67%)
Nov 06, 2017 25.25 25.25 25.20 25.25 3,500 +0.00(+0.00%)
Nov 03, 2017 25.25 25.25 25.25 25.25 1,150 +0.10(+0.40%)
Nov 02, 2017 25.20 25.25 25.15 25.15 11,225 -0.10(-0.40%)
Nov 01, 2017 25.12 25.25 25.10 25.25 14,235 +0.18(+0.72%)
Oct 31, 2017 25.10 25.15 25.07 25.07 6,000 -0.19(-0.75%)
Oct 30, 2017 25.01 25.26 25.01 25.26 8,550 +0.16(+0.64%)
Oct 27, 2017 25.16 25.20 24.95 25.10 19,850 -0.20(-0.79%)
Oct 26, 2017 25.32 25.32 25.25 25.30 6,900 +0.15(+0.60%)
Oct 25, 2017 25.24 25.39 25.15 25.15 29,900 -0.10(-0.40%)
Oct 24, 2017 25.17 25.25 25.15 25.25 7,920 +0.07(+0.28%)
Oct 23, 2017 25.18 25.18 25.18 25.18 1,000 +0.00(+0.00%)
Oct 20, 2017 25.08 25.18 25.08 25.18 2,550 +0.17(+0.68%)
Oct 19, 2017 25.07 25.18 25.01 25.01 36,387 -0.05(-0.20%)
Oct 18, 2017 25.08 25.10 25.05 25.06 23,900 -0.04(-0.16%)
Oct 17, 2017 25.12 25.12 25.00 25.10 32,270 +0.05(+0.20%)
Oct 16, 2017 25.05 25.12 25.01 25.05 18,800 +0.00(+0.00%)
Oct 13, 2017 25.04 25.05 25.01 25.05 22,070 +0.01(+0.04%)
Oct 12, 2017 25.00 25.04 25.00 25.04 12,625 +0.04(+0.16%)
Oct 11, 2017 25.00 25.00 24.96 25.00 20,260 +0.00(+0.00%)
Oct 10, 2017 25.00 25.00 25.00 25.00 12,399 +0.00(+0.00%)
Oct 06, 2017 25.00 25.02 25.00 25.00 10,500 +0.05(+0.20%)
Oct 05, 2017 25.03 25.03 24.95 24.95 9,950 -0.08(-0.32%)
Oct 04, 2017 25.00 25.04 25.00 25.03 14,039 +0.03(+0.12%)
Oct 03, 2017 25.00 25.04 24.95 25.00 20,000 -0.04(-0.16%)
Oct 02, 2017 25.04 25.05 25.00 25.04 25,435 +0.02(+0.08%)
Sep 29, 2017 25.00 25.04 24.95 25.02 23,875 +0.02(+0.08%)
Sep 28, 2017 25.00 25.00 25.00 25.00 10,995 -0.02(-0.08%)
Sep 27, 2017 25.00 25.02 25.00 25.02 13,955 +0.02(+0.08%)
Sep 26, 2017 25.00 25.02 24.96 25.00 18,030 -0.04(-0.16%)
Sep 25, 2017 25.00 25.05 24.96 25.04 22,640 +0.05(+0.20%)
Sep 22, 2017 25.00 25.02 24.99 24.99 21,720 +0.00(+0.00%)
Sep 21, 2017 25.05 25.05 24.99 24.99 59,410 -0.06(-0.24%)
Sep 20, 2017 24.99 25.05 24.99 25.05 48,370 +0.05(+0.20%)
Sep 19, 2017 24.97 25.00 24.90 25.00 81,240 +0.07(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.